Premium
Bilibili Inc (71BA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.3178807947 | 15.1 | 16.5 | 14.85 | 874 | 15.62048262 | DE |
| 4 | 0 | 0 | 15.45 | 16.5 | 13.55 | 639 | 15.20823525 | DE |
| 12 | -5.949999 | -27.8037349441 | 21.399999 | 21.6 | 13.55 | 1413 | 16.08584809 | DE |
| 26 | -9.05 | -36.9387755102 | 24.5 | 30.5 | 13.55 | 1882 | 21.77189476 | DE |
| 52 | -3.449999 | -18.2539639288 | 18.899999 | 30.5 | 13.55 | 2189 | 22.28728434 | DE |
| 156 | 1.8 | 13.1868131868 | 13.65 | 30.5 | 8.1 | 2714 | 18.5021647 | DE |
| 260 | 1.8 | 13.1868131868 | 13.65 | 30.5 | 8.1 | 2714 | 18.5021647 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 15.9 | 0.6 | 3.92 | 15.4 | 16.5 | 15.4 | 1677 |
| 1783455900 | 15.3 | -0.35 | -2.24 | 15.55 | 15.55 | 15.2 | 1038 |
| 1783369500 | 15.65 | 0.5 | 3.30 | 15.55 | 15.65 | 15.5 | 1317 |
| 1783110300 | 15.15 | 0.3 | 2.02 | 15.1 | 15.15 | 15.1 | 290 |
| 1783023900 | 14.85 | -0.6 | -3.88 | 15.1 | 15.1 | 14.85 | 50 |
| 1782937500 | 15.45 | 0.5 | 3.34 | 15.05 | 15.45 | 15.05 | 963 |
| 1782851100 | 14.95 | 0.1 | 0.67 | 14.95 | 14.95 | 14.95 | 200 |
| 1782764700 | 14.85 | 0.65 | 4.58 | 14.85 | 14.85 | 14.85 | 50 |
| 1782505500 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1782419100 | 14.2 | -0.35 | -2.41 | 14.2 | 14.2 | 14.2 | 5 |
| 1782332700 | 14.55 | 0.25 | 1.75 | 14.15 | 14.55 | 14.15 | 450 |
| 1782246300 | 14.3 | -0.3 | -2.05 | 14 | 14.3 | 13.55 | 1565 |
| 1782159900 | 14.6 | -0.15 | -1.02 | 14.75 | 14.75 | 14.6 | 388 |
| 1781900700 | 14.75 | -0.4 | -2.64 | 14.8 | 14.8 | 14.75 | 240 |
| 1781814300 | 15.15 | 0.05 | 0.33 | 15.2 | 15.2 | 14.9 | 463 |
| 1781727900 | 15.1 | 0.15 | 1.00 | 15.1 | 15.2 | 15.05 | 1464 |
| 1781641500 | 14.95 | -0.35 | -2.29 | 14.9 | 15 | 14.85 | 398 |
| 1781555100 | 15.3 | -0.2 | -1.29 | 15.6 | 15.65 | 15.3 | 499 |
| 1781295900 | 15.5 | -0.2 | -1.27 | 15.75 | 15.75 | 15.5 | 958 |
| 1781209500 | 15.7 | -0.15 | -0.95 | 15.45 | 15.7 | 15.45 | 134 |
| 1781123100 | 15.85 | 0.6 | 3.93 | 15.75 | 15.85 | 15.5 | 1605 |
| 1781036700 | 15.25 | -0.3 | -1.93 | 15.5 | 15.5 | 14.95 | 2058 |
| 1780950300 | 15.55 | 0.55 | 3.67 | 15.5 | 15.95 | 15.5 | 33270 |
| 1780691100 | 15 | -0.45 | -2.91 | 15.5 | 15.55 | 15 | 857 |
| 1780604700 | 15.45 | -0.05 | -0.32 | 15.45 | 15.65 | 15.45 | 1015 |
| 1780518300 | 15.5 | -0.6 | -3.73 | 15.45 | 15.5 | 15.3 | 166 |
| 1780431900 | 16.1 | 0.35 | 2.22 | 16.2 | 16.45 | 15.9 | 800 |
| 1780345500 | 15.75 | 0.9 | 6.06 | 15.2 | 15.95 | 15.2 | 936 |
| 1780086300 | 14.85 | 0.25 | 1.71 | 14.9 | 14.95 | 14.85 | 309 |
| 1779999900 | 14.6 | -0.4 | -2.67 | 14.6 | 14.9 | 14.6 | 315 |
| 1779913500 | 15 | -0.35 | -2.28 | 14.8 | 15.3 | 14.8 | 701 |
| 1779827100 | 15.35 | 0.55 | 3.72 | 14.85 | 15.45 | 14.85 | 848 |
| 1779740700 | 14.8 | 0.1 | 0.68 | 14.8 | 15.2 | 14.8 | 504 |
| 1779481500 | 14.7 | -0.5 | -3.29 | 14.8 | 14.9 | 14.5 | 1183 |
| 1779395100 | 15.2 | -0.7 | -4.40 | 15.5 | 15.5 | 14.95 | 2001 |
| 1779308700 | 15.9 | -1.45 | -8.36 | 16.45 | 16.45 | 15.75 | 1543 |
| 1779222300 | 17.35 | 0.75 | 4.52 | 16.649999 | 17.6 | 15.85 | 420 |
| 1779135900 | 16.6 | 0.05 | 0.30 | 16.45 | 16.6 | 16.149999 | 3897 |
| 1778876700 | 16.55 | -0.85 | -4.89 | 16.7 | 17.25 | 16.55 | 1379 |
| 1778790300 | 17.399999 | -1.9 | -9.84 | 18.05 | 18.05 | 17.399999 | 7015 |
| 1778703900 | 19.3 | 1.15 | 6.34 | 18.149999 | 19.45 | 18.149999 | 293 |
| 1778617500 | 18.149999 | -0.6 | -3.20 | 19 | 19 | 18.149999 | 174 |
| 1778531100 | 18.75 | 0 | 0.00 | 18.85 | 19.1 | 18.75 | 149 |
| 1778271900 | 18.75 | 0.05 | 0.27 | 18.85 | 19.25 | 18.75 | 510 |
| 1778185500 | 18.7 | -0.1 | -0.53 | 19.25 | 19.25 | 18.7 | 362 |
| 1778099100 | 18.8 | 0.55 | 3.01 | 18.6 | 18.8 | 18.6 | 525 |
| 1778012700 | 18.25 | -0.15 | -0.82 | 18.399999 | 18.399999 | 18.25 | 324 |
| 1777926300 | 18.399999 | 0.2 | 1.10 | 19 | 19 | 18.399999 | 162 |
| 1777580700 | 18.2 | -0.15 | -0.82 | 18.2 | 18.2 | 18.2 | 100 |
| 1777494300 | 18.35 | 0.1 | 0.55 | 18.899999 | 18.899999 | 18.35 | 430 |
| 1777407900 | 18.25 | -0.15 | -0.82 | 18.1 | 18.3 | 18.05 | 1119 |
| 1777321500 | 18.399999 | -0.55 | -2.90 | 19.05 | 19.05 | 18.399999 | 1688 |
| 1777062300 | 18.95 | 0.25 | 1.34 | 18.899999 | 18.95 | 18.899999 | 167 |
| 1776975900 | 18.7 | -0.75 | -3.86 | 19.75 | 19.75 | 18.7 | 164 |
| 1776889500 | 19.45 | -0.55 | -2.75 | 19.7 | 19.7 | 19.3 | 1503 |
| 1776803100 | 20 | -1.3 | -6.10 | 20.2 | 20.2 | 20 | 114 |
| 1776716700 | 21.3 | 0.1 | 0.47 | 21.3 | 21.3 | 21 | 231 |
| 1776457500 | 21.2 | -0.2 | -0.93 | 20.8 | 21.6 | 20.8 | 573 |
| 1776371100 | 21.399999 | 0.2 | 0.94 | 21.399999 | 21.399999 | 21.399999 | 220 |
| 1776284700 | 21.2 | -0.2 | -0.93 | 21 | 21.2 | 20.899999 | 379 |
| 1776198300 | 21.399999 | 0.7 | 3.38 | 20.5 | 21.399999 | 20.5 | 2567 |
| 1776111900 | 20.7 | 0.3 | 1.47 | 20.399999 | 20.7 | 20.3 | 868 |
| 1775852700 | 20.399999 | 0 | 0.00 | 20.1 | 20.399999 | 20.1 | 397 |
| 1775766300 | 20.399999 | -0.6 | -2.86 | 20.5 | 20.5 | 20.1 | 226 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
